CBL & Associates Properties, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	24.840	25.031	24.840	25.031	23.016	81
2025-05-21	25.990	26.010	25.300	25.300	23.264	735
2025-05-20	25.790	26.086	25.790	26.086	23.986	291
2025-05-19	25.380	25.800	25.380	25.786	23.711	30
2025-05-16	25.329	25.643	25.329	25.602	23.541	102
2025-05-15	25.230	25.392	25.119	25.359	23.318	56
2025-05-14	25.300	25.300	25.155	25.155	23.130	339
2025-05-13	25.610	25.691	25.511	25.591	23.531	333
2025-05-12	25.320	25.731	25.191	25.731	23.660	82
2025-05-09	24.400	24.429	24.383	24.383	22.420	170
2025-05-08	24.491	24.491	24.081	24.421	22.456	4,508
2025-05-07	24.200	24.792	24.200	24.670	22.684	35
2025-05-06	23.920	24.680	23.920	24.461	22.492	3,236
2025-05-02	24.400	24.790	24.400	24.790	22.795	66
2025-05-01	23.390	23.791	23.390	23.631	21.729	30
2025-04-30	23.450	23.450	23.450	23.450	21.563	8
2025-04-29	23.600	23.600	23.600	23.600	21.701	3
2025-04-28	23.960	24.135	23.960	24.135	22.192	292
2025-04-25	23.695	23.695	23.400	23.652	21.748	268
2025-04-24	23.645	24.081	23.645	23.789	21.874	1,225
2025-04-23	23.800	23.800	23.800	23.800	21.884	2
2025-04-22	23.190	23.190	23.190	23.190	21.324	3
2025-04-17	23.660	23.660	23.570	23.610	21.710	22
2025-04-16	23.120	23.120	23.120	23.120	21.259	6
2025-04-15	23.020	23.300	23.020	23.300	21.425	10
2025-04-14	22.840	23.070	22.630	23.052	21.196	141
2025-04-11	22.770	23.006	22.467	22.467	20.659	89
2025-04-10	23.390	23.790	22.580	22.580	20.763	58
2025-04-09	21.992	24.431	21.100	24.431	22.465	3,172
2025-04-08	24.219	24.219	23.005	23.005	21.153	145
2025-04-07	22.500	23.656	21.900	23.501	21.609	1,471
2025-04-04	23.850	23.850	23.077	23.640	21.737	140
2025-04-03	26.520	26.831	25.162	25.625	23.563	867
2025-04-02	27.090	27.090	27.020	27.020	24.845	22
2025-04-01	26.540	27.090	26.150	26.795	24.638	784
2025-03-31	26.530	26.710	26.500	26.710	24.561	49
2025-03-28	26.700	26.700	26.300	26.340	24.220	1,457
2025-03-27	27.050	27.050	26.830	26.830	24.671	25
2025-03-26	26.990	27.021	26.812	26.812	24.654	37
2025-03-25	27.330	27.330	27.330	27.330	25.130	0
2025-03-24	26.680	27.330	26.500	27.330	25.130	1,050
2025-03-21	26.750	26.990	26.640	26.970	24.799	613
2025-03-20	27.490	27.490	26.890	26.890	24.726	155
2025-03-19	27.450	27.450	26.970	26.970	24.799	2
2025-03-18	27.430	27.500	26.880	27.445	25.236	41
2025-03-17	27.540	27.555	27.280	27.522	25.307	346
2025-03-14	26.700	26.874	26.700	26.874	24.711	121
2025-03-13	26.890	26.890	26.401	26.648	24.503	64
2025-03-12	28.800	28.800	28.541	28.690	25.277	40
2025-03-11	28.760	28.850	28.430	28.670	25.260	444
2025-03-10	29.589	30.100	29.425	29.550	26.035	33
2025-03-07	29.495	29.569	29.050	29.050	25.595	64
2025-03-06	30.006	30.090	30.006	30.072	26.495	23
2025-03-05	30.000	30.279	30.000	30.279	26.677	39
2025-03-04	31.160	31.340	30.620	30.895	27.220	3,307
2025-03-03	31.260	31.580	31.120	31.222	27.508	178
2025-02-28	30.810	30.889	30.610	30.695	27.044	75
2025-02-27	31.329	31.750	31.030	31.420	27.683	16
2025-02-26	31.650	31.650	31.650	31.650	27.885	0
2025-02-25	31.512	31.760	31.507	31.650	27.885	417

← NewerPage 7 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.6250 USD
2026-06-12	0.6250 USD
2026-04-10	0.1750 USD
2026-03-17	0.4500 USD
2025-11-25	0.4500 USD
2025-09-15	0.4500 USD
2025-06-13	0.4000 USD
2025-03-13	1.2000 USD
2024-11-25	0.4000 USD
2024-09-13	0.4000 USD
2024-06-13	0.4000 USD
2024-03-14	0.4000 USD
2023-12-11	0.3750 USD
2023-09-14	0.3750 USD
2023-06-13	0.3750 USD
2023-03-14	0.3750 USD
2022-12-09	2.2000 USD
2022-11-30	0.2500 USD
2022-09-14	0.2500 USD
2022-07-08	0.2500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.